Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.54 | 14.54 | 13.80 | 14.07 | 282,238 | -0.16(-1.13%) |
Apr 29, 2009 | 14.52 | 14.55 | 14.14 | 14.23 | 262,451 | +0.09(+0.62%) |
Apr 28, 2009 | 14.18 | 14.26 | 14.01 | 14.14 | 180,918 | +0.02(+0.16%) |
Apr 27, 2009 | 14.35 | 14.35 | 13.99 | 14.12 | 153,746 | -0.13(-0.90%) |
Apr 24, 2009 | 14.25 | 14.37 | 14.16 | 14.25 | 129,570 | +0.00(+0.00%) |
Apr 23, 2009 | 14.30 | 14.40 | 14.06 | 14.25 | 128,142 | +0.01(+0.06%) |
Apr 22, 2009 | 14.31 | 14.34 | 13.88 | 14.24 | 113,201 | -0.07(-0.48%) |
Apr 21, 2009 | 13.97 | 14.41 | 13.97 | 14.31 | 154,728 | +0.27(+1.93%) |
Apr 20, 2009 | 13.59 | 14.24 | 13.59 | 14.04 | 315,327 | +0.30(+2.20%) |
Apr 17, 2009 | 13.75 | 13.78 | 13.66 | 13.74 | 207,999 | +0.05(+0.37%) |
Apr 16, 2009 | 13.40 | 13.75 | 13.29 | 13.69 | 205,454 | +0.26(+1.95%) |
Apr 15, 2009 | 13.49 | 13.53 | 13.22 | 13.42 | 181,795 | +0.01(+0.10%) |
Apr 14, 2009 | 13.73 | 13.73 | 13.35 | 13.41 | 126,451 | -0.13(-0.98%) |
Apr 13, 2009 | 13.23 | 13.65 | 13.23 | 13.54 | 138,970 | +0.26(+1.93%) |
Apr 09, 2009 | 13.33 | 13.40 | 13.15 | 13.29 | 118,838 | +0.05(+0.38%) |
Apr 08, 2009 | 13.06 | 13.35 | 12.92 | 13.24 | 132,409 | +0.16(+1.23%) |
Apr 07, 2009 | 12.91 | 13.16 | 12.91 | 13.08 | 91,354 | -0.03(-0.24%) |
Apr 06, 2009 | 13.18 | 13.20 | 12.94 | 13.11 | 114,436 | -0.00(-0.03%) |
Apr 03, 2009 | 12.98 | 13.14 | 12.88 | 13.11 | 123,210 | +0.02(+0.14%) |
Apr 02, 2009 | 13.17 | 13.33 | 13.04 | 13.09 | 125,178 | -0.01(-0.11%) |
Apr 01, 2009 | 13.05 | 13.17 | 12.90 | 13.11 | 127,311 | +0.15(+1.17%) |
Mar 31, 2009 | 13.02 | 13.12 | 12.85 | 12.96 | 154,976 | +0.17(+1.33%) |
Mar 30, 2009 | 12.88 | 13.05 | 12.64 | 12.79 | 202,571 | -0.40(-3.06%) |
Mar 26, 2009 | 13.50 | 13.50 | 12.92 | 13.19 | 118,910 | +0.14(+1.09%) |
Mar 25, 2009 | 13.05 | 13.20 | 12.83 | 13.05 | 140,864 | +0.24(+1.90%) |
Mar 24, 2009 | 13.09 | 13.20 | 12.81 | 12.81 | 189,351 | -0.37(-2.82%) |
Mar 23, 2009 | 13.11 | 13.20 | 13.02 | 13.18 | 225,431 | +0.10(+0.77%) |
Mar 20, 2009 | 13.23 | 13.41 | 13.08 | 13.08 | 141,643 | -0.15(-1.14%) |
Mar 19, 2009 | 13.18 | 13.36 | 13.02 | 13.23 | 116,328 | +0.08(+0.63%) |
Mar 18, 2009 | 13.17 | 13.27 | 12.64 | 13.15 | 133,339 | +0.14(+1.06%) |
Mar 17, 2009 | 12.80 | 13.04 | 12.77 | 13.01 | 103,818 | +0.22(+1.68%) |
Mar 16, 2009 | 12.83 | 13.12 | 12.75 | 12.79 | 195,515 | -0.00(-0.04%) |
Mar 13, 2009 | 12.83 | 13.26 | 12.60 | 12.80 | 0 | +0.01(+0.07%) |
Mar 12, 2009 | 12.11 | 12.83 | 11.91 | 12.79 | 497,596 | +0.90(+7.55%) |
Mar 11, 2009 | 11.87 | 12.02 | 11.68 | 11.89 | 221,430 | +0.23(+1.96%) |
Mar 10, 2009 | 11.07 | 11.73 | 11.07 | 11.66 | 226,162 | +0.72(+6.58%) |
Mar 09, 2009 | 11.00 | 11.38 | 10.71 | 10.94 | 314,559 | -0.29(-2.57%) |
Mar 06, 2009 | 11.67 | 11.93 | 10.72 | 11.23 | 0 | -0.53(-4.52%) |
Mar 05, 2009 | 12.22 | 12.22 | 11.68 | 11.76 | 178,794 | -0.49(-4.00%) |
Mar 04, 2009 | 11.81 | 12.38 | 11.77 | 12.25 | 318,042 | -0.23(-1.87%) |
Mar 02, 2009 | 13.10 | 13.15 | 12.00 | 12.49 | 478,154 | -0.70(-5.32%) |
Feb 27, 2009 | 12.89 | 13.54 | 12.83 | 13.19 | 0 | +0.09(+0.66%) |
Feb 26, 2009 | 12.97 | 13.29 | 12.88 | 13.10 | 223,445 | +0.20(+1.56%) |
Feb 25, 2009 | 12.21 | 13.21 | 12.21 | 12.90 | 284,992 | +0.73(+6.03%) |
Feb 24, 2009 | 12.09 | 12.22 | 11.34 | 12.16 | 596,314 | +0.10(+0.80%) |
Feb 23, 2009 | 13.33 | 13.33 | 11.97 | 12.07 | 384,720 | -1.26(-9.45%) |
Feb 20, 2009 | 13.21 | 13.38 | 11.95 | 13.33 | 0 | -0.02(-0.17%) |
Feb 19, 2009 | 14.03 | 14.32 | 13.30 | 13.35 | 470,590 | -0.43(-3.09%) |
Feb 18, 2009 | 13.61 | 13.89 | 13.37 | 13.78 | 524,577 | +0.12(+0.91%) |
Feb 17, 2009 | 14.11 | 14.11 | 13.59 | 13.65 | 211,052 | -0.69(-4.79%) |
Feb 13, 2009 | 14.36 | 14.52 | 14.29 | 14.34 | 0 | -0.02(-0.16%) |
Feb 12, 2009 | 14.64 | 14.64 | 14.20 | 14.36 | 144,352 | +0.17(+1.23%) |
Feb 11, 2009 | 14.20 | 14.42 | 14.01 | 14.19 | 132,553 | -0.04(-0.26%) |
Feb 10, 2009 | 14.66 | 14.66 | 14.14 | 14.23 | 113,190 | -0.33(-2.24%) |
Feb 09, 2009 | 14.82 | 14.85 | 14.41 | 14.55 | 201,493 | -0.03(-0.22%) |
Feb 06, 2009 | 14.43 | 14.73 | 14.41 | 14.58 | 232,347 | -0.28(-1.88%) |
Feb 05, 2009 | 14.77 | 14.90 | 14.69 | 14.86 | 141,639 | +0.06(+0.43%) |
Feb 04, 2009 | 14.89 | 14.89 | 14.57 | 14.80 | 179,611 | +0.07(+0.50%) |
Feb 03, 2009 | 14.64 | 14.89 | 14.62 | 14.73 | 228,443 | +0.07(+0.50%) |